Stocks Options

LAST PRICE
10.7900
TODAY'S CHANGE (%)
Trending Up0.4400 (4.2512%)

Bid / Lots
10.7900/ 31
Ask / Lots
10.8000/ 10
Open / Previous Close
10.6000 / 10.3500
Day Range
Low 10.5400
High 10.8300
52 Week Range
Low 7.6500
High 19.3900
Volume
3,322,726
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 55.930

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIIn the Money	$7.60In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	ZIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	$6.60In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	ZIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	$6.10In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	ZIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	$5.60In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	ZIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	$5.10In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	ZIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	$4.60In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	ZIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	$4.10In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	ZIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	$3.70In the Money	$3.90In the Money	$3.72In the Money	$2.12In the Money	2In the Money	15In the Money	Filter Table By Strike Price of$7.00	ZIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,555Out of the Money
ZIIn the Money	$3.20In the Money	$3.40In the Money	$1.97In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$7.50	ZIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	$2.70In the Money	$2.85In the Money	$2.74In the Money	$0.14In the Money	2In the Money	239In the Money	Filter Table By Strike Price of$8.00	ZINear the Money	---Near the Money	$0.25Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	738Near the Money
ZIIn the Money	$2.10In the Money	$2.35In the Money	$1.28In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$8.50	ZINear the Money	---Near the Money	$0.50Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
ZIIn the Money	$1.75In the Money	$1.85In the Money	$1.75In the Money	$0.00In the Money	---In the Money	155In the Money	Filter Table By Strike Price of$9.00	ZINear the Money	---Near the Money	$0.25Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,080Near the Money
ZIIn the Money	$1.20In the Money	$1.35In the Money	$1.20In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$9.50	ZINear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	356Near the Money
ZIIn the Money	$0.75In the Money	$0.85In the Money	$0.81In the Money	$0.38In the Money	549In the Money	8,878In the Money	Filter Table By Strike Price of$10.00	ZINear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	842Near the Money
ZIUnderlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.30Underlying issue's last price	$0.15Underlying issue's last price	13Underlying issue's last price	517Underlying issue's last price	Filter Table By Strike Price of$10.50Underlying issue's last price	ZIUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.25Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,568Underlying issue's last price
ZINear the Money	$0.05Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.03Near the Money	11Near the Money	2,925Near the Money	Filter Table By Strike Price of$11.00	ZIIn the Money	$0.25In the Money	$0.30In the Money	$0.46In the Money	$0.00In the Money	---In the Money	221In the Money
ZINear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	2,138Near the Money	Filter Table By Strike Price of$11.50	ZIIn the Money	$0.65In the Money	$0.80In the Money	$1.60In the Money	$0.00In the Money	---In the Money	---In the Money
ZINear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	803Near the Money	Filter Table By Strike Price of$12.00	ZIIn the Money	$1.15In the Money	$1.30In the Money	$1.64In the Money	$0.00In the Money	---In the Money	60In the Money
ZINear the Money	---Near the Money	$0.50Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$12.50	ZIIn the Money	$1.65In the Money	$1.85In the Money	$2.65In the Money	$0.00In the Money	---In the Money	---In the Money
ZINear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,635Near the Money	Filter Table By Strike Price of$13.00	ZIIn the Money	$2.15In the Money	$2.55In the Money	$2.00In the Money	$0.00In the Money	---In the Money	10In the Money
ZINear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	19Near the Money	Filter Table By Strike Price of$13.50	ZIIn the Money	$2.50In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money	Filter Table By Strike Price of$14.00	ZIIn the Money	$2.50In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money	Filter Table By Strike Price of$14.50	ZIIn the Money	$3.00In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	382Out of the Money	Filter Table By Strike Price of$15.00	ZIIn the Money	$3.50In the Money	$5.00In the Money	$3.70In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.50	ZIIn the Money	$4.00In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$16.00	ZIIn the Money	$4.50In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$17.00	ZIIn the Money	$5.50In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	ZIIn the Money	$6.50In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	ZIIn the Money	$7.50In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	ZIIn the Money	$8.50In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	ZIIn the Money	$10.50In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	ZIIn the Money	$13.50In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Zoominfo Technologies Inc
NASDAQ:ZIUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)